Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
PennyMac Mortgage Investment Trust (PMT-A)
PennyMac Mortgage Investment Trust (PMT-A) Historical

PMT-A PennyMac Mortgage Investment Trust

23.56

0.03 (0.13%)

Jun 07 2024 - Closed

Delayed by 15 minutes

PMT-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	23.56	0.03	0.13%	23.57	23.57	23.37	2,297
Jun 06 2024	23.53	0.14	0.60%	23.33	23.65	23.33	13,908
Jun 05 2024	23.39	0.09	0.39%	23.45	23.45	23.33	4,837
Jun 04 2024	23.30	0.01	0.04%	23.33	23.46	23.27	10,697
Jun 03 2024	23.29	-0.01	-0.04%	23.39	23.44	23.25	12,119
May 31 2024	23.30	-0.50	-2.08%	23.65	23.65	23.30	30,994
May 30 2024	23.80	0.17	0.70%	23.80	23.90	23.68	24,989
May 29 2024	23.63	0.09	0.40%	23.54	23.75	23.54	25,660
May 28 2024	23.54	-0.14	-0.57%	23.78	23.80	23.50	19,521
May 24 2024	23.67	-0.03	-0.13%	23.78	23.78	23.60	6,457
May 23 2024	23.70	-0.03	-0.13%	23.76	23.79	23.64	4,092
May 22 2024	23.73	0.09	0.38%	23.71	23.75	23.57	11,403
May 21 2024	23.64	-0.01	-0.02%	23.57	23.73	23.57	7,866
May 20 2024	23.65	0.09	0.40%	23.55	23.78	23.55	3,701
May 17 2024	23.55	-0.03	-0.11%	23.65	23.70	23.55	3,300
May 16 2024	23.58	0.13	0.58%	23.46	23.69	23.46	10,809
May 15 2024	23.44	-0.11	-0.47%	23.69	23.77	23.43	14,951
May 14 2024	23.55	-0.20	-0.84%	23.80	23.80	23.55	13,562
May 13 2024	23.75	0.03	0.13%	23.80	23.80	23.60	5,932
May 10 2024	23.72	-0.05	-0.22%	23.51	23.72	23.50	10,131
May 09 2024	23.77	0.17	0.72%	23.58	23.77	23.58	1,732
May 08 2024	23.60	-0.10	-0.41%	23.74	23.74	23.52	4,100
May 07 2024	23.70	0.22	0.92%	23.61	23.70	23.60	4,935
May 06 2024	23.48	0.08	0.35%	23.58	23.74	23.48	3,050
May 03 2024	23.40	-0.24	-1.03%	23.77	23.77	23.35	7,371
May 02 2024	23.64	0.39	1.67%	23.15	23.81	23.15	11,825
May 01 2024	23.25	0.15	0.66%	23.15	23.28	23.00	9,008
Apr 30 2024	23.10	-0.20	-0.86%	23.17	23.56	23.01	43,714
Apr 29 2024	23.30	-0.20	-0.86%	23.68	23.72	23.30	7,592
Apr 26 2024	23.50	0.15	0.63%	23.27	23.69	23.14	12,268
Apr 25 2024	23.36	-0.05	-0.19%	23.34	23.42	23.07	12,460
Apr 24 2024	23.40	0.09	0.39%	23.41	23.69	23.39	6,145
Apr 23 2024	23.31	0.33	1.43%	23.32	23.49	23.26	3,810
Apr 22 2024	22.98	-0.04	-0.17%	23.01	23.13	22.98	3,762
Apr 19 2024	23.02	0.12	0.52%	23.00	23.25	23.00	2,895
Apr 18 2024	22.90	-0.03	-0.13%	23.10	23.24	22.90	3,964
Apr 17 2024	22.93	-0.10	-0.43%	23.05	23.55	22.93	10,745
Apr 16 2024	23.03	-0.21	-0.90%	23.14	23.37	23.01	8,256
Apr 15 2024	23.24	-0.40	-1.69%	23.66	23.75	23.08	10,362
Apr 12 2024	23.64	0.10	0.42%	23.79	23.79	23.55	5,522
Apr 11 2024	23.54	0.01	0.04%	23.53	23.54	23.50	1,759
Apr 10 2024	23.53	-0.33	-1.38%	23.73	23.73	23.52	5,868
Apr 09 2024	23.86	0.05	0.21%	23.88	23.88	23.56	6,975
Apr 08 2024	23.81	0.11	0.46%	23.84	23.84	23.68	1,622
Apr 05 2024	23.70	-0.05	-0.21%	23.80	23.97	23.51	4,359
Apr 04 2024	23.75	0.16	0.68%	23.60	24.08	23.60	8,956
Apr 03 2024	23.59	0.00	0.02%	23.71	23.71	23.44	2,779
Apr 02 2024	23.59	-0.09	-0.36%	23.65	23.65	23.43	3,531
Apr 01 2024	23.67	0.51	2.20%	23.36	23.67	23.20	13,968
Mar 28 2024	23.16	-0.47	-1.99%	23.65	23.98	23.16	40,190
Mar 27 2024	23.63	-0.33	-1.38%	23.96	23.96	23.63	6,016
Mar 26 2024	23.96	-0.22	-0.91%	24.20	24.20	23.91	2,232
Mar 25 2024	24.18	-0.12	-0.49%	24.42	24.42	23.93	11,245
Mar 22 2024	24.30	0.03	0.12%	24.35	24.35	24.22	617
Mar 21 2024	24.27	0.05	0.21%	24.50	24.50	24.21	5,272
Mar 20 2024	24.22	0.27	1.13%	23.90	24.45	23.90	15,820
Mar 19 2024	23.95	0.36	1.53%	23.72	24.25	23.67	27,911
Mar 18 2024	23.59	0.06	0.25%	23.64	23.70	23.55	7,942
Mar 15 2024	23.53	0.18	0.77%	23.47	23.64	23.42	9,317
Mar 14 2024	23.35	-0.02	-0.09%	23.40	23.62	23.16	32,449
Mar 13 2024	23.37	0.31	1.34%	23.19	23.38	23.06	13,109
Mar 12 2024	23.06	-0.05	-0.22%	23.14	23.20	23.04	27,153
Mar 11 2024	23.11	-0.12	-0.52%	23.23	23.29	23.11	7,512

PennyMac Mortgage Invest...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions